Herige S.A. | Small-cap | Basic Materials
Chart
Table
Comparison
Returns
Calculator
FAQ

Herige S.A Historical Price Chart

Herige S.A Historical Price Data

DateCloseChange %OpenHighLowVolume
Aug 22, 2025€22.10+1.38%€21.80€22.10€21.301.2K
Aug 21, 2025€21.800.00%€21.80€21.80€21.5037
Aug 20, 2025€21.80-0.91%€22.00€22.00€21.60448
Aug 19, 2025€22.00-0.45%€22.10€22.10€22.00745
Aug 18, 2025€22.10-2.21%€22.10€22.10€21.401.5K
Aug 15, 2025€22.60+1.35%€22.60€22.70€22.10280
Aug 14, 2025€22.30-0.89%€22.40€22.60€22.30273
Aug 13, 2025€22.500.00%€22.30€22.50€22.30243
Aug 12, 2025€22.50-0.88%€22.30€22.50€22.30395
Aug 11, 2025€22.70-0.87%€22.90€22.90€22.30369
Aug 8, 2025€22.90-1.72%€23.30€23.30€22.60559
Aug 7, 2025€23.30+0.43%€23.20€23.30€22.50564
Aug 6, 2025€23.20+3.11%€22.60€23.20€22.40988
Aug 5, 2025€22.50+0.45%€22.40€22.50€22.40143
Aug 4, 2025€22.40+1.82%€21.80€22.40€21.801.2K
Aug 1, 2025€22.00+1.85%€22.00€22.00€20.60908
Jul 31, 2025€21.60-1.82%€21.60€22.10€21.6044
Jul 30, 2025€22.00+3.77%€21.20€22.00€21.20475
Jul 29, 2025€21.20-0.47%€21.70€21.80€21.20860
Jul 28, 2025€21.30-1.84%€21.70€21.70€21.30658
Jul 25, 2025€21.70-2.69%€22.10€22.30€21.70869
Jul 24, 2025€22.30-0.45%€22.20€22.30€21.80400
Jul 23, 2025€22.40+0.45%€22.40€22.40€21.801.6K
Jul 22, 2025€22.30+1.36%€22.00€22.30€21.40465
Jul 21, 2025€22.00-1.79%€22.40€22.40€21.60700
Jul 18, 2025€22.40+2.28%€21.90€22.40€21.502.9K
Jul 17, 2025€21.900.00%€21.60€21.90€21.20603
Jul 16, 2025€21.90-0.45%€21.70€21.90€21.001.1K
Jul 15, 2025€22.00+1.38%€21.40€22.00€21.101.1K
Jul 14, 2025€21.70-0.46%€21.50€21.70€21.20430
Jul 11, 2025€21.80-1.80%€22.20€22.20€21.002.1K
Jul 10, 2025€22.20-0.89%€22.00€22.20€21.703.2K
Jul 9, 2025€22.40+1.82%€22.00€22.40€21.60563
Jul 8, 2025€22.00+0.46%€21.90€22.00€21.60336
Jul 7, 2025€21.90+0.92%€21.70€21.90€21.40715
Jul 4, 2025€21.70+0.46%€21.60€21.70€21.60248
Jul 3, 2025€21.60-0.46%€22.00€22.00€21.60174
Jul 2, 2025€21.70-1.36%€22.00€22.00€21.70284
Jul 1, 2025€22.000.00%€22.00€22.00€21.80651
Jun 30, 2025€22.00-2.65%€22.00€22.20€22.001.2K
Jun 27, 2025€22.60-2.59%€23.20€23.20€22.60499
Jun 26, 2025€23.20+1.31%€22.90€23.20€22.40465
Jun 25, 2025€22.90+1.78%€22.50€22.90€22.10289
Jun 24, 2025€22.50+1.81%€22.20€22.50€22.10190
Jun 23, 2025€22.10+0.91%€22.10€22.20€21.801.3K
Jun 20, 2025€21.90-0.45%€22.00€22.80€21.901.3K
Jun 19, 2025€22.000.00%€22.00€22.00€21.80399
Jun 18, 2025€22.00-1.79%€22.40€22.50€22.00427
Jun 17, 2025€22.40-3.45%€22.90€22.90€22.00629
Jun 16, 2025€23.20-2.11%€23.70€23.70€22.102.2K
Jun 13, 2025€23.70+1.28%€23.40€23.70€23.20123
Jun 12, 2025€23.40-0.85%€23.60€23.60€23.40101
Jun 11, 2025€23.60+0.43%€23.50€24.00€23.50583
Jun 10, 2025€23.500.00%€23.50€23.50€23.30104
Jun 9, 2025€23.50-0.42%€23.60€23.60€23.30172
Jun 6, 2025€23.600.00%€23.60€23.60€23.40233
Jun 5, 2025€23.60+0.43%€23.50€23.60€23.50135
Jun 4, 2025€23.50-0.42%€23.60€23.60€23.30196
Jun 3, 2025€23.600.00%€23.60€23.60€23.50249
Jun 2, 2025€23.60-0.84%€24.00€24.00€23.5094
DateCloseChange %OpenHighLowVolume
Aug 18, 2025€22.10-2.21%€22.10€22.10€21.303.9K
Aug 11, 2025€22.60-1.31%€22.90€22.90€22.101.6K
Aug 4, 2025€22.90+4.09%€21.80€23.30€21.803.5K
Jul 28, 2025€22.00+1.38%€21.70€22.10€20.602.9K
Jul 21, 2025€21.70-3.12%€22.40€22.40€21.404.0K
Jul 14, 2025€22.40+2.75%€21.50€22.40€21.006.2K
Jul 7, 2025€21.80+0.46%€21.70€22.40€21.006.9K
Jun 30, 2025€21.70-3.98%€22.00€22.20€21.602.6K
Jun 23, 2025€22.60+3.20%€22.10€23.20€21.802.8K
Jun 16, 2025€21.90-7.59%€23.70€23.70€21.805.0K
Jun 9, 2025€23.70+0.42%€23.60€24.00€23.201.1K
Jun 2, 2025€23.60-0.84%€24.00€24.00€23.30907
May 26, 2025€23.80+4.39%€22.90€23.80€22.702.6K
May 19, 2025€22.80-4.20%€23.80€23.80€22.004.6K
May 12, 2025€23.80-2.82%€24.49€24.50€23.304.9K
May 5, 2025€24.49+7.18%€23.60€24.50€23.102.2K
Apr 28, 2025€22.85+8.65%€21.03€23.28€21.031.5K
Apr 21, 2025€21.03-8.57%€22.80€22.80€20.184.6K
Apr 14, 2025€23.00+4.55%€22.49€23.40€22.104.3K
Apr 7, 2025€22.00-1.35%€22.10€22.50€20.004.5K
Mar 31, 2025€22.30-1.76%€22.80€23.20€22.105.3K
Mar 24, 2025€22.70-3.81%€23.60€23.60€22.003.8K
Mar 17, 2025€23.60+5.36%€22.40€23.60€22.403.5K
Mar 10, 2025€22.40-6.28%€24.20€24.20€21.903.1K
Mar 3, 2025€23.90+8.64%€22.00€24.50€21.903.5K
Feb 24, 2025€22.00-2.65%€22.50€22.60€21.603.5K
Feb 17, 2025€22.60-1.74%€23.20€23.40€22.007.3K
Feb 10, 2025€23.00-3.36%€23.70€24.40€23.004.2K
Feb 3, 2025€23.80-5.56%€25.20€25.20€23.602.7K
Jan 27, 2025€25.20+0.80%€25.00€25.80€24.401.7K
Jan 20, 2025€25.00+0.40%€24.80€25.00€22.703.4K
Jan 13, 2025€24.90-1.97%€25.70€25.70€24.901.1K
Jan 6, 2025€25.40+5.83%€23.90€25.80€23.902.0K
Dec 30, 2024€24.00+3.00%€23.30€24.30€22.501.8K
Dec 23, 2024€23.30-0.43%€23.60€23.70€22.003.7K
Dec 16, 2024€23.40-7.51%€25.00€25.30€22.704.1K
Dec 9, 2024€25.30+2.02%€25.00€25.70€25.002.5K
Dec 2, 2024€24.80-6.77%€26.60€26.80€22.306.8K
Nov 25, 2024€26.60+12.71%€23.60€26.80€23.005.9K
Nov 18, 2024€23.60+0.85%€23.60€23.70€22.502.3K
Nov 11, 2024€23.400.00%€23.40€24.40€23.403.3K
Nov 4, 2024€23.40-10.69%€26.00€26.00€23.304.7K
Oct 28, 2024€26.20-2.60%€26.30€27.70€26.003.3K
Oct 21, 2024€26.90-0.37%€26.40€27.90€26.003.9K
Oct 14, 2024€27.00-0.74%€27.80€27.80€26.703.1K
Oct 7, 2024€27.20+3.42%€26.60€27.20€26.001.7K
Sep 30, 2024€26.30-1.87%€26.80€27.20€26.202.5K
Sep 23, 2024€26.80+3.47%€25.10€26.80€25.103.7K
Sep 16, 2024€25.90-2.26%€26.80€26.80€25.303.9K
Sep 9, 2024€26.50-8.30%€28.90€28.90€26.503.0K
Sep 2, 2024€28.90+1.05%€28.50€29.00€27.607.1K
Aug 26, 2024€28.60-0.69%€29.00€29.40€28.301.5K
Aug 19, 2024€28.80+1.05%€28.50€28.80€28.101.2K
Aug 12, 2024€28.50-0.35%€28.60€29.10€28.502.3K
Aug 5, 2024€28.60+3.62%€27.20€28.60€27.2031.6K
Jul 29, 2024€27.60-1.43%€27.80€28.80€27.608.6K
Jul 22, 2024€28.00-1.75%€29.40€29.40€24.3017.6K
Jul 15, 2024€28.50-3.39%€29.50€29.90€27.904.5K
Jul 8, 2024€29.50+7.66%€27.60€30.00€27.603.9K
Jul 1, 2024€27.40-2.14%€27.70€28.30€26.304.4K
DateCloseChange %OpenHighLowVolume
Aug 1, 2025€22.10+2.31%€22.00€23.30€20.609.8K
Jul 1, 2025€21.60-1.82%€22.00€22.40€21.0020.5K
Jun 1, 2025€22.00-7.56%€24.00€24.00€21.8011.0K
May 1, 2025€23.80+3.48%€23.00€24.50€22.0014.8K
Apr 1, 2025€23.00+4.07%€22.20€23.40€20.0016.6K
Mar 1, 2025€22.10+0.45%€22.00€24.50€21.9017.0K
Feb 1, 2025€22.00-12.70%€25.20€25.20€21.6017.6K
Jan 1, 2025€25.20+6.33%€23.40€25.80€22.708.6K
Dec 1, 2024€23.70-10.90%€26.60€26.80€22.0018.4K
Nov 1, 2024€26.60-2.92%€27.40€27.40€22.5016.5K
Oct 1, 2024€27.40+1.48%€27.20€27.90€26.0013.5K
Sep 1, 2024€27.00-5.59%€28.50€29.00€25.1018.3K
Aug 1, 2024€28.60+1.42%€28.20€29.40€27.2039.0K
Jul 1, 2024€28.20+0.71%€27.70€30.00€24.3036.5K
Jun 1, 2024€28.00-11.39%€32.90€34.00€27.6028.2K
May 1, 2024€31.60-4.24%€32.40€34.50€30.2028.4K
Apr 1, 2024€33.00+20.00%€27.40€34.30€27.00105.5K
Mar 1, 2024€27.50-4.84%€28.90€29.30€26.6019.4K
Feb 1, 2024€28.90-0.34%€29.10€30.40€28.4030.2K
Jan 1, 2024€29.00-12.12%€33.00€33.00€28.1081.9K
Dec 1, 2023€33.00+50.00%€22.00€33.60€21.9086.0K
Nov 1, 2023€22.00-2.22%€22.20€24.90€22.0072.8K
Oct 1, 2023€22.50-11.76%€25.80€25.80€21.7017.6K
Sep 1, 2023€25.50-12.67%€29.20€29.90€24.0031.6K
Aug 1, 2023€29.20-10.43%€32.40€33.20€28.3021.6K
Jul 1, 2023€32.60-6.86%€34.70€35.90€32.1018.3K
Jun 1, 2023€35.00-6.17%€37.30€38.30€34.4021.4K
May 1, 2023€37.30+1.63%€36.50€38.50€36.5023.1K
Apr 1, 2023€36.70-3.67%€38.30€39.50€36.0016.9K
Mar 1, 2023€38.10+5.25%€36.40€41.80€36.4060.9K
Feb 1, 2023€36.20+8.06%€33.70€40.00€33.3048.3K
Jan 1, 2023€33.50+2.76%€32.80€34.50€32.5040.4K
Dec 1, 2022€32.60+0.62%€32.40€36.00€32.1018.1K
Nov 1, 2022€32.40+0.31%€32.30€32.80€31.7022.4K
Oct 1, 2022€32.30+6.60%€34.00€38.50€32.3015.6K
Sep 1, 2022€30.30-20.26%€38.00€42.90€30.208.0K
Aug 1, 2022€38.00-4.04%€40.00€40.80€37.006.5K
Jul 1, 2022€39.60+2.59%€38.60€42.40€36.9014.0K
Jun 1, 2022€38.60-15.35%€45.80€47.40€36.7019.8K
May 1, 2022€45.60+12.04%€40.70€46.30€39.6018.7K
Apr 1, 2022€40.70-13.59%€47.40€47.90€38.4026.3K
Mar 1, 2022€47.10-1.05%€47.60€49.30€35.2022.6K
Feb 1, 2022€47.60+12.00%€42.50€50.40€41.3034.9K
Jan 1, 2022€42.50-6.59%€45.50€48.00€38.5011.2K
Dec 1, 2021€45.50-1.52%€46.20€48.40€43.8025.5K
Nov 1, 2021€46.20-4.15%€48.40€50.00€44.4030.3K
Oct 1, 2021€48.20+0.84%€47.80€50.00€46.2020.7K
Sep 1, 2021€47.80+6.22%€45.00€53.20€44.8051.0K
Aug 1, 2021€45.00+4.41%€43.50€45.00€42.4025.8K
Jul 1, 2021€43.10+4.61%€41.30€44.50€40.5078.5K
Jun 1, 2021€41.20-3.74%€43.00€45.00€38.8044.2K
May 1, 2021€42.80+12.63%€38.00€43.60€37.0083.5K
Apr 1, 2021€38.00+4.97%€37.00€39.10€36.1061.7K
Mar 1, 2021€36.20+16.03%€31.20€37.60€30.8037.7K
Feb 1, 2021€31.20+6.12%€29.80€33.00€28.0013.7K
Jan 1, 2021€29.40+6.52%€27.60€31.60€27.4025.3K
Dec 1, 2020€27.60+3.76%€26.80€28.00€26.2015.9K
Nov 1, 2020€26.60+13.68%€23.40€26.80€23.4062.8K
Oct 1, 2020€23.40-5.65%€24.80€25.20€22.2011.6K
Sep 1, 2020€24.80+7.83%€23.00€25.60€22.6014.0K
DateCloseChange %OpenHighLowVolume
2025€22.10-6.75%€23.40€25.80€20.00116.0K
2024€23.70-28.18%€33.00€34.50€22.00435.8K
2023€33.00+1.23%€32.80€41.80€21.70458.8K
2022€32.60-28.35%€45.50€50.40€30.20218.1K
2021€45.50+64.86%€27.60€53.20€27.40498.0K
2020€27.60-7.07%€29.70€30.80€21.20257.0K
2019€29.70+26.38%€23.50€32.00€21.60185.8K
2018€23.50-41.69%€40.40€44.80€20.50457.8K
2017€40.30+55.90%€25.85€42.00€25.85387.4K
2016€25.85+8.16%€24.65€26.50€14.78202.7K
2015€23.90+7.42%€22.25€29.40€22.00227.1K
2014€22.25-10.64%€24.90€39.84€20.75590.1K
2013€24.90+62.96%€15.12€29.49€13.66258.8K
2012€15.280.00%€22.10€23.80€13.30112.8K

How Herige S.A Performed Against the Market

Stock (...): Loading...
Market (...): Loading...

Herige S.A Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Herige S.A-23.26%-42.15%-0.45%-18.27%0.45%0.45%
Victrex plc90.81%138.89%106.87%0.50%40.59%40.59%
Imerys S.A-27.33%-23.39%-33.57%-63.23%-39.65%-39.65%
Hoffmann Green-43.39%-63.39%-75.17%-71.44%-71.44%-71.44%
Selcodis0.00%0.00%0.00%0.00%0.00%0.00%
Arkema S.A-22.04%-24.01%-31.76%0.94%12.17%12.17%
CAC 40 | Market5.31%27.17%59.49%70.67%127.49%83.74%

Calculate Your Herige S.A Investment Returns

Long-Term Investment Performance Analysis

Herige S.A stock price in Aug 2015 was €26.75, A €1,000.00 lump sum investment in Herige S.A made 10 years ago would be worth approximately €1,143.93 today, representing a positive return of 14.39%. This translates to an annualized return (CAGR) of 1.35%. During this period, Herige S.A paid out €8.50 per share in total dividends, providing additional income beyond capital appreciation.

10 Years Investment Scenario (Aug 2015 - Aug 2025)

Initial Investment €1,000.00
Current Value €1,143.93
Total Return 14.39%
Annual Return (CAGR) 1.35%
Total Dividends €317.76
Shares Owned 37.4

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Herige S.A has delivered a total return of -23.3%.

  • 52-Week High reached EUR29.40 on August 30, 2024.
  • 52-Week Low touched EUR20.00 on April 7, 2025.
  • Current Price trading at EUR22.10 as of August 23, 2025.

Over the past 5 years, investing EUR10,000.00 in Herige S.A (alhrg) would have grown to approximately EUR9,955.00 as of August 23, 2025, representing a total return of -0.5%.

This represents a compound annual growth rate (CAGR) of -0.1% over the 5-year period.

Herige S.A (alhrg) has delivered an annualized return of -2.0% over the past 10 years.

To illustrate: EUR10,000.00 invested in Herige S.A would have grown to EUR8,173.00 over this 10-year period.

This performance should be compared against other companies in the Basic Materials sector to understand relative performance.

Herige S.A (alhrg) has achieved its strongest performance over the 5 years period, delivering a total return of -0.5%.

Herige S.A (alhrg) shows the following performance across different time periods:

Negative Returns: 12 months (-23.3%), 3 years (-42.2%), 5 years (-0.5%), 10 years (-18.3%)

This represents mixed performance in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.